植松商会(9914)の株価時系列情報
植松商会(9914)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 185 | 185 | 185 | 185 | 2,000 |
1997/12/26 | 175 | 175 | 175 | 175 | 2,000 |
1997/12/25 | 172 | 172 | 172 | 172 | 1,000 |
1997/12/24 | 150 | 150 | 150 | 150 | 2,000 |
1997/12/22 | 231 | 231 | 219 | 219 | 2,000 |
1997/12/19 | 231 | 231 | 231 | 231 | 2,000 |
1997/12/18 | 231 | 231 | 231 | 231 | 3,000 |
1997/12/16 | 231 | 231 | 231 | 231 | 2,000 |
1997/12/15 | 231 | 231 | 231 | 231 | 3,000 |
1997/12/11 | 231 | 231 | 231 | 231 | 1,000 |
1997/12/10 | 230 | 230 | 230 | 230 | 3,000 |
1997/12/09 | 235 | 235 | 235 | 235 | 1,000 |
1997/12/08 | 240 | 240 | 235 | 235 | 3,000 |
1997/12/05 | 245 | 245 | 245 | 245 | 2,000 |
1997/12/04 | 260 | 260 | 250 | 250 | 7,000 |
1997/12/01 | 268 | 268 | 260 | 260 | 4,000 |
1997/11/25 | 286 | 286 | 280 | 280 | 4,000 |
1997/11/21 | 289 | 289 | 289 | 289 | 2,000 |
1997/11/20 | 289 | 289 | 289 | 289 | 3,000 |
1997/11/19 | 299 | 310 | 289 | 289 | 4,000 |
1997/11/14 | 276 | 280 | 276 | 280 | 3,000 |
1997/11/13 | 280 | 280 | 280 | 280 | 2,000 |
1997/11/10 | 290 | 290 | 290 | 290 | 1,000 |
1997/11/07 | 310 | 310 | 300 | 300 | 4,000 |
1997/11/06 | 310 | 310 | 310 | 310 | 1,000 |
1997/11/05 | 339 | 339 | 339 | 339 | 1,000 |
1997/11/04 | 345 | 345 | 345 | 345 | 1,000 |
1997/10/31 | 345 | 345 | 345 | 345 | 3,000 |
1997/10/30 | 315 | 315 | 313 | 315 | 5,000 |
1997/10/29 | 300 | 309 | 300 | 309 | 2,000 |
1997/10/27 | 339 | 339 | 330 | 330 | 2,000 |
1997/10/24 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/23 | 321 | 321 | 321 | 321 | 1,000 |
1997/10/22 | 310 | 310 | 310 | 310 | 7,000 |
1997/10/21 | 300 | 305 | 300 | 305 | 4,000 |
1997/10/20 | 297 | 297 | 297 | 297 | 2,000 |
1997/10/15 | 335 | 335 | 315 | 315 | 4,000 |
1997/10/14 | 342 | 342 | 335 | 335 | 6,000 |
1997/10/13 | 341 | 341 | 340 | 340 | 3,000 |
1997/10/09 | 319 | 330 | 315 | 330 | 9,000 |
1997/10/08 | 295 | 296 | 295 | 296 | 3,000 |
1997/10/07 | 292 | 292 | 291 | 291 | 2,000 |
1997/10/06 | 291 | 291 | 291 | 291 | 1,000 |
1997/10/03 | 295 | 315 | 290 | 315 | 4,000 |
1997/10/01 | 325 | 325 | 320 | 320 | 2,000 |
1997/09/30 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/29 | 350 | 350 | 330 | 330 | 4,000 |
1997/09/25 | 330 | 330 | 330 | 330 | 3,000 |
1997/09/24 | 350 | 350 | 331 | 331 | 5,000 |
1997/09/22 | 350 | 350 | 345 | 350 | 5,000 |
1997/09/19 | 355 | 355 | 355 | 355 | 1,000 |
1997/09/18 | 350 | 350 | 350 | 350 | 3,000 |
1997/09/17 | 350 | 353 | 330 | 330 | 9,000 |
1997/09/16 | 353 | 353 | 353 | 353 | 1,000 |
1997/09/12 | 399 | 399 | 351 | 351 | 4,000 |
1997/09/11 | 400 | 400 | 400 | 400 | 1,000 |
1997/09/10 | 410 | 410 | 410 | 410 | 1,000 |
1997/09/09 | 401 | 401 | 401 | 401 | 1,000 |
1997/09/05 | 431 | 435 | 431 | 435 | 2,000 |
1997/09/04 | 455 | 455 | 455 | 455 | 1,000 |
1997/08/27 | 498 | 498 | 498 | 498 | 1,000 |
1997/08/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/05 | 520 | 520 | 520 | 520 | 1,000 |
1997/07/22 | 580 | 580 | 580 | 580 | 2,000 |
1997/07/17 | 590 | 590 | 590 | 590 | 1,000 |
1997/07/16 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/11 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/10 | 590 | 600 | 550 | 550 | 4,000 |
1997/07/09 | 590 | 590 | 590 | 590 | 2,000 |
1997/07/08 | 599 | 599 | 590 | 590 | 4,000 |
1997/07/07 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/04 | 599 | 600 | 599 | 600 | 2,000 |
1997/07/03 | 599 | 599 | 590 | 590 | 2,000 |
1997/07/02 | 599 | 599 | 599 | 599 | 1,000 |
1997/07/01 | 599 | 599 | 599 | 599 | 1,000 |
1997/06/30 | 599 | 599 | 599 | 599 | 3,000 |
1997/06/25 | 591 | 600 | 591 | 600 | 2,000 |
1997/06/24 | 586 | 590 | 586 | 590 | 3,000 |
1997/06/20 | 590 | 600 | 590 | 600 | 2,000 |
1997/06/19 | 590 | 590 | 590 | 590 | 3,000 |
1997/06/18 | 591 | 591 | 590 | 590 | 2,000 |
1997/06/16 | 600 | 600 | 599 | 599 | 2,000 |
1997/06/13 | 600 | 600 | 600 | 600 | 3,000 |
1997/06/12 | 600 | 600 | 570 | 570 | 5,000 |
1997/06/11 | 600 | 600 | 600 | 600 | 1,000 |
1997/06/09 | 608 | 615 | 600 | 600 | 4,000 |
1997/06/05 | 600 | 600 | 600 | 600 | 3,000 |
1997/06/04 | 615 | 615 | 600 | 600 | 4,000 |
1997/06/02 | 601 | 601 | 601 | 601 | 2,000 |
1997/05/28 | 601 | 601 | 600 | 600 | 3,000 |
1997/05/27 | 620 | 620 | 600 | 600 | 2,000 |
1997/05/22 | 653 | 653 | 652 | 652 | 2,000 |
1997/05/19 | 670 | 700 | 670 | 695 | 11,000 |
1997/05/16 | 650 | 650 | 650 | 650 | 7,000 |
1997/05/15 | 635 | 650 | 625 | 650 | 6,000 |
1997/05/14 | 620 | 630 | 620 | 625 | 5,000 |
1997/05/13 | 620 | 620 | 620 | 620 | 1,000 |
1997/05/12 | 601 | 601 | 601 | 601 | 5,000 |
1997/05/09 | 600 | 600 | 600 | 600 | 4,000 |
1997/05/08 | 600 | 600 | 600 | 600 | 3,000 |
1997/05/07 | 600 | 600 | 600 | 600 | 4,000 |
1997/05/06 | 598 | 598 | 590 | 590 | 2,000 |
1997/04/28 | 550 | 550 | 550 | 550 | 4,000 |
1997/04/24 | 600 | 600 | 600 | 600 | 4,000 |
1997/04/22 | 621 | 621 | 621 | 621 | 4,000 |
1997/04/18 | 521 | 521 | 521 | 521 | 1,000 |
1997/04/17 | 520 | 520 | 520 | 520 | 1,000 |
1997/04/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/15 | 505 | 505 | 505 | 505 | 1,000 |
1997/04/11 | 450 | 450 | 450 | 450 | 1,000 |
1997/04/10 | 476 | 476 | 450 | 450 | 3,000 |
1997/04/09 | 508 | 508 | 500 | 500 | 7,000 |
1997/04/08 | 510 | 510 | 510 | 510 | 3,000 |
1997/03/28 | 541 | 541 | 523 | 523 | 2,000 |
1997/03/26 | 550 | 550 | 550 | 550 | 2,000 |
1997/03/24 | 550 | 550 | 523 | 523 | 6,000 |
1997/03/21 | 550 | 560 | 550 | 551 | 8,000 |
1997/03/19 | 535 | 540 | 535 | 540 | 2,000 |
1997/03/18 | 532 | 540 | 532 | 540 | 4,000 |
1997/03/17 | 540 | 540 | 530 | 530 | 4,000 |
1997/03/12 | 540 | 540 | 530 | 530 | 2,000 |
1997/03/10 | 576 | 576 | 535 | 535 | 3,000 |
1997/03/07 | 603 | 603 | 603 | 603 | 1,000 |
1997/03/05 | 652 | 652 | 650 | 650 | 2,000 |
1997/03/04 | 652 | 652 | 652 | 652 | 1,000 |
1997/03/03 | 670 | 670 | 670 | 670 | 1,000 |
1997/02/27 | 680 | 690 | 670 | 690 | 7,000 |
1997/02/26 | 681 | 682 | 681 | 682 | 3,000 |
1997/02/21 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/19 | 682 | 682 | 680 | 680 | 3,000 |
1997/02/17 | 680 | 680 | 680 | 680 | 1,000 |
1997/02/10 | 730 | 730 | 730 | 730 | 1,000 |
1997/02/06 | 730 | 730 | 730 | 730 | 1,000 |
1997/02/05 | 750 | 750 | 750 | 750 | 1,000 |
1997/02/04 | 750 | 780 | 750 | 780 | 4,000 |
1997/02/03 | 730 | 730 | 730 | 730 | 1,000 |
1997/01/28 | 691 | 691 | 680 | 680 | 3,000 |
1997/01/27 | 692 | 692 | 692 | 692 | 1,000 |
1997/01/20 | 780 | 780 | 780 | 780 | 1,000 |
1997/01/17 | 780 | 780 | 780 | 780 | 2,000 |
1997/01/16 | 681 | 681 | 681 | 681 | 1,000 |
1997/01/13 | 670 | 670 | 660 | 670 | 4,000 |
1997/01/10 | 711 | 711 | 670 | 670 | 11,000 |
1997/01/09 | 739 | 739 | 720 | 720 | 4,000 |
1997/01/08 | 750 | 750 | 750 | 750 | 3,000 |
1997/01/07 | 750 | 750 | 750 | 750 | 2,000 |